Comcast Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2020-01-21	56.000	58.666	53.330	58.666	47.630	1,164
2020-01-17	58.500	58.500	55.820	56.577	45.934	2,710
2020-01-16	55.000	55.000	55.000	55.000	44.654	272
2020-01-15	52.040	54.379	51.810	54.379	44.150	825
2020-01-13	52.050	52.050	52.050	52.050	42.259	162
2020-01-03	51.770	51.770	51.770	51.770	42.031	232
2020-01-02	56.110	57.480	56.110	57.480	46.667	224
2019-12-30	60.490	60.490	60.490	60.490	49.111	110
2019-12-23	59.000	59.000	59.000	59.000	47.605	100
2019-12-20	61.000	61.000	61.000	61.000	49.218	336
2019-12-18	60.490	60.490	60.490	60.490	48.807	135
2019-12-13	55.000	55.000	55.000	55.000	44.377	101
2019-11-22	58.800	58.800	58.800	58.800	47.443	101
2019-11-18	60.000	60.000	59.000	59.000	47.605	218
2019-11-15	59.000	59.000	59.000	59.000	47.605	159
2019-11-12	55.000	55.000	55.000	55.000	44.377	170
2019-11-04	56.250	56.398	56.250	56.398	45.505	229
2019-10-31	59.000	59.000	59.000	59.000	47.605	558
2019-10-30	59.000	59.000	59.000	59.000	47.605	140
2019-10-28	59.000	59.000	59.000	59.000	47.605	209
2019-10-21	57.380	57.380	57.000	57.000	45.991	546
2019-10-18	57.360	57.360	57.360	57.360	46.281	118
2019-10-17	55.990	55.990	55.990	55.990	45.176	101
2019-10-15	55.060	55.060	54.910	54.910	44.304	211
2019-10-11	55.030	55.030	55.030	55.030	44.401	101
2019-10-07	54.250	54.250	54.250	54.250	43.772	309
2019-09-30	57.500	57.500	57.500	57.500	46.394	448
2019-09-26	53.785	55.650	53.785	55.650	44.609	500
2019-09-23	50.610	50.610	50.610	50.610	40.569	150
2019-09-13	53.000	53.255	53.000	53.255	42.689	680
2019-09-10	57.000	57.000	57.000	57.000	45.691	200
2019-09-05	57.475	57.475	57.475	57.475	46.072	100
2019-08-28	55.550	58.070	55.550	58.070	46.549	200
2019-08-22	50.510	50.510	50.510	50.510	40.489	110
2019-08-16	51.250	51.250	51.250	51.250	41.082	525
2019-07-25	52.000	52.000	52.000	52.000	41.683	220
2019-07-24	54.000	54.000	54.000	54.000	43.286	100
2019-07-17	55.000	55.000	55.000	55.000	44.088	207
2019-07-11	55.000	55.111	55.000	55.111	44.176	300
2019-07-01	54.771	54.771	54.771	54.771	43.904	500
2019-06-21	50.750	52.350	49.540	51.970	41.374	1,000
2019-06-14	52.540	52.540	52.540	52.540	41.828	186
2019-05-29	52.490	52.490	52.490	52.490	41.788	198
2019-05-22	49.050	49.510	49.050	49.510	39.415	337
2019-05-15	50.710	50.710	50.100	50.400	40.124	594
2019-05-14	57.980	57.980	52.750	52.750	41.995	1,004
2019-05-13	55.500	55.500	50.500	50.500	40.204	410
2019-05-07	47.550	47.572	47.550	47.572	37.872	544
2019-04-18	46.910	46.910	46.910	46.910	37.346	116
2019-04-12	51.210	51.210	51.210	51.210	40.769	100
2019-03-29	50.610	50.610	50.610	50.610	40.291	266
2019-03-25	48.470	50.910	48.470	50.910	40.214	460
2019-03-21	46.750	47.365	46.750	47.365	37.414	400
2019-03-19	48.750	50.610	48.750	50.610	39.977	690
2019-03-13	51.210	51.210	51.210	51.210	40.451	100
2019-03-12	50.110	50.990	50.110	50.990	40.277	212
2019-03-08	51.210	51.210	50.010	50.010	39.503	200
2019-02-27	50.830	50.830	49.920	50.354	39.775	551
2019-02-15	47.600	49.980	47.600	49.980	39.479	1,707
2019-02-11	50.550	50.550	50.550	50.550	39.930	100

← NewerPage 11 of 29 · 1,695 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.4622 USD
2026-07-01	0.4620 USD
2026-04-01	0.4620 USD
2025-12-31	0.4622 USD
2025-10-01	0.4479 USD
2025-07-01	0.4479 USD
2025-04-01	0.4479 USD
2024-12-31	0.4479 USD
2024-10-01	0.0121 USD
2024-07-01	0.4240 USD
2024-03-28	1.2138 USD
2023-12-28	0.4240 USD
2023-09-28	0.3576 USD
2023-06-29	0.3576 USD
2023-03-30	0.3576 USD
2022-12-29	0.3576 USD
2022-09-29	0.3747 USD
2022-06-30	0.3747 USD
2022-04-28	0.4253 USD
2022-03-31	0.3747 USD
2021-12-30	0.3747 USD
2021-09-30	0.3747 USD
2021-06-30	0.3747 USD
2021-03-31	0.3747 USD
2020-12-30	0.3747 USD
2020-09-30	1.0719 USD
2020-06-30	0.3747 USD
2020-04-01	0.3747 USD
2019-12-30	0.3747 USD
2019-09-30	0.3750 USD
2019-06-28	0.3747 USD
2019-03-29	0.3946 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.